Cotação atual, histórico e gráfico do papel: COCE5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações COCE5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,33%	-0,10	30,40	30,87	30,40	31,24	161K	37
25/07/2024	-0,65%	-0,20	30,50	30,12	29,99	30,50	220K	46
24/07/2024	0,89%	0,27	30,70	30,40	30,28	30,78	94K	26
23/07/2024	-0,07%	-0,02	30,43	30,76	30,28	31,48	131K	30
22/07/2024	0,26%	0,08	30,45	31,17	30,45	31,19	80K	20
19/07/2024	-2,82%	-0,88	30,37	31,25	30,34	31,25	187K	49
18/07/2024	-2,34%	-0,75	31,25	32,01	30,82	32,01	166K	46
17/07/2024	1,33%	0,42	32,00	32,13	31,52	32,13	38K	10
16/07/2024	2,70%	0,83	31,58	31,59	30,82	31,60	354K	82
15/07/2024	0,00%	0,00	30,75	31,10	30,71	31,10	262K	50
12/07/2024	-1,13%	-0,35	30,75	31,28	30,68	31,65	493K	132
11/07/2024	1,04%	0,32	31,10	31,00	30,77	31,32	328K	74
10/07/2024	2,63%	0,79	30,78	30,10	30,10	30,90	380K	87
09/07/2024	0,91%	0,27	29,99	29,84	29,80	30,22	168K	47
08/07/2024	-0,93%	-0,28	29,72	29,81	29,72	30,49	376K	85
05/07/2024	-0,03%	-0,01	30,00	30,17	30,00	30,53	277K	52
04/07/2024	0,54%	0,16	30,01	30,21	30,01	30,59	142K	40
03/07/2024	1,53%	0,45	29,85	30,10	29,59	30,20	2M	159
02/07/2024	-0,57%	-0,17	29,40	29,44	29,25	29,58	2M	293
01/07/2024	-3,37%	-1,03	29,57	30,23	29,57	30,52	676K	163
28/06/2024	2,03%	0,61	30,60	30,08	29,78	30,60	270K	66
27/06/2024	1,59%	0,47	29,99	30,27	29,52	30,54	255K	66
26/06/2024	-1,60%	-0,48	29,52	30,10	29,13	30,10	440K	101
25/06/2024	-3,23%	-1,00	30,00	31,00	29,95	31,30	523K	138
24/06/2024	3,68%	1,10	31,00	29,97	29,71	31,20	874K	159
21/06/2024	0,34%	0,10	29,90	29,82	29,60	29,93	439K	86
20/06/2024	-0,63%	-0,19	29,80	29,90	29,35	30,00	443K	123
19/06/2024	0,30%	0,09	29,99	30,34	29,34	30,34	420K	66
18/06/2024	-2,92%	-0,90	29,90	30,96	29,90	30,96	462K	115
17/06/2024	0,20%	0,06	30,80	30,34	29,80	30,80	839K	194
14/06/2024	0,33%	0,10	30,74	30,37	30,37	30,82	77K	24
13/06/2024	-1,67%	-0,52	30,64	31,16	30,40	31,36	509K	96
12/06/2024	-1,67%	-0,53	31,16	32,00	30,81	32,00	250K	60
11/06/2024	0,44%	0,14	31,69	31,57	31,50	33,05	5M	152
10/06/2024	-7,21%	-2,45	31,55	33,68	31,12	33,68	8M	425
07/06/2024	0,15%	0,05	34,00	33,29	33,29	34,01	152K	33
06/06/2024	1,65%	0,55	33,95	33,48	33,13	34,49	433K	85
05/06/2024	4,05%	1,30	33,40	32,51	32,51	33,49	785K	137
04/06/2024	0,94%	0,30	32,10	31,34	31,33	32,29	587K	178
03/06/2024	-0,93%	-0,30	31,80	31,60	31,60	32,17	709K	150
31/05/2024	0,31%	0,10	32,10	31,57	31,36	32,10	8M	247
29/05/2024	-3,21%	-1,06	32,00	32,40	30,65	32,40	2M	461
28/05/2024	1,10%	0,36	33,06	32,53	32,41	33,14	484K	114
27/05/2024	-1,21%	-0,40	32,70	33,63	31,81	33,75	809K	178
24/05/2024	5,25%	1,65	33,10	31,49	31,49	33,29	643K	148
23/05/2024	0,80%	0,25	31,45	31,35	30,22	31,89	2M	402
22/05/2024	-2,29%	-0,73	31,20	31,40	30,11	31,53	3M	748
21/05/2024	-4,26%	-1,42	31,93	33,32	31,93	33,36	2M	178
20/05/2024	-1,83%	-0,62	33,35	34,05	33,02	34,05	2M	319
17/05/2024	0,21%	0,07	33,97	33,62	33,32	34,19	434K	105
16/05/2024	-1,17%	-0,40	33,90	35,29	33,53	35,29	467K	107
15/05/2024	-0,03%	-0,01	34,30	34,66	33,14	34,66	1M	273
14/05/2024	-1,18%	-0,41	34,31	34,26	34,26	35,19	214K	47
13/05/2024	1,67%	0,57	34,72	34,60	34,28	34,81	163K	40
10/05/2024	-8,08%	-3,00	34,15	37,26	34,15	37,26	1M	80
09/05/2024	-0,08%	-0,03	37,15	36,05	36,04	38,43	884K	168
08/05/2024	-0,77%	-0,29	37,18	36,43	36,43	37,19	118K	32
07/05/2024	4,08%	1,47	37,47	35,99	35,99	37,47	388K	77
06/05/2024	1,38%	0,49	36,00	35,51	34,70	36,37	235K	48
03/05/2024	2,72%	0,94	35,51	34,36	33,66	36,30	811K	156
02/05/2024	0,12%	0,04	34,57	34,06	33,39	34,58	406K	85
30/04/2024	-0,35%	-0,12	34,53	34,72	33,89	35,08	223K	50
29/04/2024	-2,06%	-0,73	34,65	35,38	34,36	35,38	437K	90
26/04/2024	0,37%	0,13	35,38	35,80	34,69	35,80	390K	64
25/04/2024	-1,26%	-0,45	35,25	36,00	34,80	36,06	238K	46
24/04/2024	-1,16%	-0,42	35,70	35,80	35,38	36,11	253K	57
23/04/2024	1,32%	0,47	36,12	35,69	35,65	36,74	5M	63
22/04/2024	0,39%	0,14	35,65	35,30	34,65	35,65	520K	120
19/04/2024	2,96%	1,02	35,51	34,40	34,40	35,51	382K	99
18/04/2024	-0,58%	-0,20	34,49	34,69	33,92	34,69	467K	103
17/04/2024	2,03%	0,69	34,69	34,04	33,83	34,95	404K	53
16/04/2024	-1,48%	-0,51	34,00	34,59	33,72	34,60	198K	46
15/04/2024	-0,92%	-0,32	34,51	34,76	33,86	34,86	482K	127
12/04/2024	0,96%	0,33	34,83	34,59	34,50	35,23	529K	109
11/04/2024	-0,20%	-0,07	34,50	34,51	34,50	34,99	97K	14
10/04/2024	-2,59%	-0,92	34,57	35,56	34,57	35,56	349K	75
09/04/2024	1,17%	0,41	35,49	35,00	35,00	35,49	191K	48
08/04/2024	-0,23%	-0,08	35,08	35,04	34,40	35,53	481K	86
05/04/2024	-0,28%	-0,10	35,16	35,32	34,71	35,69	226K	33
04/04/2024	1,61%	0,56	35,26	34,71	34,52	35,90	758K	149
03/04/2024	-2,69%	-0,96	34,70	35,30	34,70	35,30	509K	112
02/04/2024	0,65%	0,23	35,66	35,89	35,21	36,00	416K	63
01/04/2024	-4,66%	-1,73	35,43	37,16	35,43	37,39	545K	124
28/03/2024	0,70%	0,26	37,16	37,04	36,97	37,82	287K	72
27/03/2024	-3,68%	-1,41	36,90	37,96	36,66	38,00	831K	123
26/03/2024	0,18%	0,07	38,31	38,26	37,44	38,31	328K	39
25/03/2024	5,69%	2,06	38,24	36,18	36,18	38,24	503K	93
22/03/2024	1,32%	0,47	36,18	36,02	36,02	38,74	2M	282
21/03/2024	-2,83%	-1,04	35,71	36,50	35,71	36,50	357K	67
20/03/2024	1,27%	0,46	36,75	36,02	35,85	36,75	402K	77
19/03/2024	0,67%	0,24	36,29	36,47	36,07	37,24	478K	90
18/03/2024	-1,10%	-0,40	36,05	36,37	35,22	36,80	834K	120
15/03/2024	-3,34%	-1,26	36,45	38,49	36,30	38,49	1M	177
14/03/2024	-0,76%	-0,29	37,71	38,35	37,67	38,35	341K	64
13/03/2024	-2,04%	-0,79	38,00	38,55	38,00	38,80	700K	145
12/03/2024	0,23%	0,09	38,79	38,80	38,50	39,05	380K	81
11/03/2024	-2,03%	-0,80	38,70	39,49	38,70	39,60	860K	154
08/03/2024	-1,67%	-0,67	39,50	39,59	38,89	39,80	1M	202
07/03/2024	-0,94%	-0,38	40,17	40,40	39,33	40,40	459K	78
06/03/2024	-0,32%	-0,13	40,55	40,79	39,89	40,88	444K	83
05/03/2024	-0,59%	-0,24	40,68	40,94	40,32	40,94	734K	109
04/03/2024	-3,10%	-1,31	40,92	41,83	40,92	42,05	579K	115
01/03/2024	-1,10%	-0,47	42,23	42,70	41,58	42,70	2M	308
29/02/2024	-1,73%	-0,75	42,70	43,06	42,15	43,06	857K	143
28/02/2024	-1,74%	-0,77	43,45	43,91	43,31	44,08	506K	104
27/02/2024	-3,24%	-1,48	44,22	44,74	44,20	45,21	1M	266
26/02/2024	0,37%	0,17	45,70	44,65	44,65	45,70	1M	138
23/02/2024	1,70%	0,76	45,53	44,19	44,00	46,47	2M	331
22/02/2024	2,92%	1,27	44,77	43,44	43,00	44,77	1M	131
21/02/2024	1,33%	0,57	43,50	42,45	42,04	43,76	2M	284
20/02/2024	1,47%	0,62	42,93	42,10	41,61	42,99	2M	387
19/02/2024	1,61%	0,67	42,31	41,84	41,70	42,35	2M	303
16/02/2024	0,17%	0,07	41,64	41,59	40,86	41,78	909K	131
15/02/2024	0,19%	0,08	41,57	40,66	40,66	41,57	404K	68
14/02/2024	2,55%	1,03	41,49	40,60	40,40	41,49	317K	38
09/02/2024	-0,10%	-0,04	40,46	40,33	40,28	40,97	751K	51
08/02/2024	-1,82%	-0,75	40,50	41,95	40,33	41,95	407K	64
07/02/2024	1,10%	0,45	41,25	40,56	40,50	41,25	94K	21
06/02/2024	-0,66%	-0,27	40,80	41,00	40,50	41,50	523K	80
05/02/2024	0,81%	0,33	41,07	40,74	40,29	41,07	285K	61
02/02/2024	-0,20%	-0,08	40,74	40,74	40,15	40,74	367K	71
01/02/2024	1,80%	0,72	40,82	40,05	40,01	41,29	311K	68
31/01/2024	0,25%	0,10	40,10	40,39	40,00	40,40	999K	84
30/01/2024	-0,74%	-0,30	40,00	40,36	40,00	40,37	697K	86
29/01/2024	-1,42%	-0,58	40,30	41,47	40,11	41,47	597K	135
26/01/2024	-1,61%	-0,67	40,88	41,31	40,88	41,40	165K	36
25/01/2024	1,84%	0,75	41,55	40,75	40,74	43,00	1M	154
24/01/2024	-0,97%	-0,40	40,80	41,30	40,80	41,45	434K	93
23/01/2024	-1,32%	-0,55	41,20	41,62	40,87	41,62	460K	76
22/01/2024	0,00%	0,00	41,75	41,37	40,98	42,62	853K	123
19/01/2024	0,05%	0,02	41,75	41,33	41,18	42,08	237K	45
18/01/2024	2,03%	0,83	41,73	41,09	40,45	43,00	2M	257
17/01/2024	-2,36%	-0,99	40,90	41,41	40,75	41,79	485K	77
16/01/2024	-	-	41,89	41,77	41,51	41,89	71K	14

Date,Open,High,Low,Close,Volume
26-Jul-24,30.87,31.24,30.40,30.40,161036
25-Jul-24,30.12,30.50,29.99,30.50,220269
24-Jul-24,30.40,30.78,30.28,30.70,94493
23-Jul-24,30.76,31.48,30.28,30.43,131328
22-Jul-24,31.17,31.19,30.45,30.45,79700
19-Jul-24,31.25,31.25,30.34,30.37,187395
18-Jul-24,32.01,32.01,30.82,31.25,165825
17-Jul-24,32.13,32.13,31.52,32.00,38108
16-Jul-24,31.59,31.60,30.82,31.58,353842
15-Jul-24,31.10,31.10,30.71,30.75,261644
12-Jul-24,31.28,31.65,30.68,30.75,492558
11-Jul-24,31.00,31.32,30.77,31.10,327669
10-Jul-24,30.10,30.90,30.10,30.78,380141
09-Jul-24,29.84,30.22,29.80,29.99,167745
08-Jul-24,29.81,30.49,29.72,29.72,375779
05-Jul-24,30.17,30.53,30.00,30.00,276970
04-Jul-24,30.21,30.59,30.01,30.01,141876
03-Jul-24,30.10,30.20,29.59,29.85,1661392
02-Jul-24,29.44,29.58,29.25,29.40,1657212
01-Jul-24,30.23,30.52,29.57,29.57,676102
28-Jun-24,30.08,30.60,29.78,30.60,269622
27-Jun-24,30.27,30.54,29.52,29.99,255007
26-Jun-24,30.10,30.10,29.13,29.52,440327
25-Jun-24,31.00,31.30,29.95,30.00,522846
24-Jun-24,29.97,31.20,29.71,31.00,874083
21-Jun-24,29.82,29.93,29.60,29.90,438522
20-Jun-24,29.90,30.00,29.35,29.80,442847
19-Jun-24,30.34,30.34,29.34,29.99,419894
18-Jun-24,30.96,30.96,29.90,29.90,462218
17-Jun-24,30.34,30.80,29.80,30.80,838645
14-Jun-24,30.37,30.82,30.37,30.74,76776
13-Jun-24,31.16,31.36,30.40,30.64,509188
12-Jun-24,32.00,32.00,30.81,31.16,249502
11-Jun-24,31.57,33.05,31.50,31.69,5474765
10-Jun-24,33.68,33.68,31.12,31.55,8160616
07-Jun-24,33.29,34.01,33.29,34.00,151892
06-Jun-24,33.48,34.49,33.13,33.95,432633
05-Jun-24,32.51,33.49,32.51,33.40,785304
04-Jun-24,31.34,32.29,31.33,32.10,586828
03-Jun-24,31.60,32.17,31.60,31.80,709035
31-May-24,31.57,32.10,31.36,32.10,7959048
29-May-24,32.40,32.40,30.65,32.00,2205034
28-May-24,32.53,33.14,32.41,33.06,484049
27-May-24,33.63,33.75,31.81,32.70,809208
24-May-24,31.49,33.29,31.49,33.10,642721
23-May-24,31.35,31.89,30.22,31.45,1774175
22-May-24,31.40,31.53,30.11,31.20,2920361
21-May-24,33.32,33.36,31.93,31.93,2073591
20-May-24,34.05,34.05,33.02,33.35,1961508
17-May-24,33.62,34.19,33.32,33.97,434096
16-May-24,35.29,35.29,33.53,33.90,467228
15-May-24,34.66,34.66,33.14,34.30,1140829
14-May-24,34.26,35.19,34.26,34.31,213983
13-May-24,34.60,34.81,34.28,34.72,162991
10-May-24,37.26,37.26,34.15,34.15,1198801
09-May-24,36.05,38.43,36.04,37.15,883941
08-May-24,36.43,37.19,36.43,37.18,118407
07-May-24,35.99,37.47,35.99,37.47,387706
06-May-24,35.51,36.37,34.70,36.00,234583
03-May-24,34.36,36.30,33.66,35.51,811323
02-May-24,34.06,34.58,33.39,34.57,406185
30-Apr-24,34.72,35.08,33.89,34.53,223310
29-Apr-24,35.38,35.38,34.36,34.65,437364
26-Apr-24,35.80,35.80,34.69,35.38,390392
25-Apr-24,36.00,36.06,34.80,35.25,238075
24-Apr-24,35.80,36.11,35.38,35.70,253435
23-Apr-24,35.69,36.74,35.65,36.12,5271070
22-Apr-24,35.30,35.65,34.65,35.65,519737
19-Apr-24,34.40,35.51,34.40,35.51,381877
18-Apr-24,34.69,34.69,33.92,34.49,467222
17-Apr-24,34.04,34.95,33.83,34.69,403640
16-Apr-24,34.59,34.60,33.72,34.00,198147
15-Apr-24,34.76,34.86,33.86,34.51,481735
12-Apr-24,34.59,35.23,34.50,34.83,529055
11-Apr-24,34.51,34.99,34.50,34.50,96730
10-Apr-24,35.56,35.56,34.57,34.57,348588
09-Apr-24,35.00,35.49,35.00,35.49,190525
08-Apr-24,35.04,35.53,34.40,35.08,481232
05-Apr-24,35.32,35.69,34.71,35.16,225670
04-Apr-24,34.71,35.90,34.52,35.26,758495
03-Apr-24,35.30,35.30,34.70,34.70,508955
02-Apr-24,35.89,36.00,35.21,35.66,416374
01-Apr-24,37.16,37.39,35.43,35.43,544672
28-Mar-24,37.04,37.82,36.97,37.16,286999
27-Mar-24,37.96,38.00,36.66,36.90,830957
26-Mar-24,38.26,38.31,37.44,38.31,327587
25-Mar-24,36.18,38.24,36.18,38.24,503094
22-Mar-24,36.02,38.74,36.02,36.18,1974406
21-Mar-24,36.50,36.50,35.71,35.71,357269
20-Mar-24,36.02,36.75,35.85,36.75,401892
19-Mar-24,36.47,37.24,36.07,36.29,478107
18-Mar-24,36.37,36.80,35.22,36.05,833799
15-Mar-24,38.49,38.49,36.30,36.45,1226158
14-Mar-24,38.35,38.35,37.67,37.71,341351
13-Mar-24,38.55,38.80,38.00,38.00,699599
12-Mar-24,38.80,39.05,38.50,38.79,380450
11-Mar-24,39.49,39.60,38.70,38.70,860204
08-Mar-24,39.59,39.80,38.89,39.50,1042392
07-Mar-24,40.40,40.40,39.33,40.17,458588
06-Mar-24,40.79,40.88,39.89,40.55,443818
05-Mar-24,40.94,40.94,40.32,40.68,734178
04-Mar-24,41.83,42.05,40.92,40.92,578641
01-Mar-24,42.70,42.70,41.58,42.23,1738535
29-Feb-24,43.06,43.06,42.15,42.70,856765
28-Feb-24,43.91,44.08,43.31,43.45,506353
27-Feb-24,44.74,45.21,44.20,44.22,1410395
26-Feb-24,44.65,45.70,44.65,45.70,1259846
23-Feb-24,44.19,46.47,44.00,45.53,1774553
22-Feb-24,43.44,44.77,43.00,44.77,1497677
21-Feb-24,42.45,43.76,42.04,43.50,1949058
20-Feb-24,42.10,42.99,41.61,42.93,2033933
19-Feb-24,41.84,42.35,41.70,42.31,1580672
16-Feb-24,41.59,41.78,40.86,41.64,909351
15-Feb-24,40.66,41.57,40.66,41.57,403734
14-Feb-24,40.60,41.49,40.40,41.49,317485
09-Feb-24,40.33,40.97,40.28,40.46,751140
08-Feb-24,41.95,41.95,40.33,40.50,406609
07-Feb-24,40.56,41.25,40.50,41.25,93910
06-Feb-24,41.00,41.50,40.50,40.80,523327
05-Feb-24,40.74,41.07,40.29,41.07,285067
02-Feb-24,40.74,40.74,40.15,40.74,367233
01-Feb-24,40.05,41.29,40.01,40.82,311445
31-Jan-24,40.39,40.40,40.00,40.10,998815
30-Jan-24,40.36,40.37,40.00,40.00,697165
29-Jan-24,41.47,41.47,40.11,40.30,597401
26-Jan-24,41.31,41.40,40.88,40.88,164509
25-Jan-24,40.75,43.00,40.74,41.55,1013526
24-Jan-24,41.30,41.45,40.80,40.80,434412
23-Jan-24,41.62,41.62,40.87,41.20,460076
22-Jan-24,41.37,42.62,40.98,41.75,853190
19-Jan-24,41.33,42.08,41.18,41.75,236873
18-Jan-24,41.09,43.00,40.45,41.73,1823317
17-Jan-24,41.41,41.79,40.75,40.90,485336
16-Jan-24,41.77,41.89,41.51,41.89,70961

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: COCE5